稲葉製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,299 | 1,299 | 1,282 | 1,291 | +9 | +0.7% | 9,900 |
| 2018/09/04 | 1,291 | 1,291 | 1,280 | 1,282 | -8 | -0.6% | 10,700 |
| 2018/09/03 | 1,300 | 1,301 | 1,285 | 1,290 | -14 | -1.1% | 15,700 |
| 2018/08/31 | 1,315 | 1,323 | 1,304 | 1,304 | -21 | -1.6% | 14,200 |
| 2018/08/30 | 1,303 | 1,326 | 1,303 | 1,325 | +14 | +1.1% | 20,400 |
| 2018/08/29 | 1,292 | 1,312 | 1,282 | 1,311 | +37 | +2.9% | 23,400 |
| 2018/08/28 | 1,269 | 1,281 | 1,269 | 1,274 | +4 | +0.3% | 11,200 |
| 2018/08/27 | 1,261 | 1,275 | 1,261 | 1,270 | +9 | +0.7% | 11,100 |
| 2018/08/24 | 1,256 | 1,264 | 1,256 | 1,261 | +5 | +0.4% | 12,400 |
| 2018/08/23 | 1,255 | 1,267 | 1,255 | 1,256 | -4 | -0.3% | 8,900 |
| 2018/08/22 | 1,253 | 1,261 | 1,251 | 1,260 | +5 | +0.4% | 13,200 |
| 2018/08/21 | 1,255 | 1,261 | 1,253 | 1,255 | +2 | +0.2% | 13,600 |
| 2018/08/20 | 1,267 | 1,267 | 1,253 | 1,253 | -15 | -1.2% | 13,900 |
| 2018/08/17 | 1,264 | 1,270 | 1,263 | 1,268 | +4 | +0.3% | 9,100 |
| 2018/08/16 | 1,270 | 1,272 | 1,259 | 1,264 | -8 | -0.6% | 24,300 |
| 2018/08/15 | 1,293 | 1,295 | 1,271 | 1,272 | -22 | -1.7% | 21,700 |
| 2018/08/14 | 1,276 | 1,294 | 1,275 | 1,294 | +15 | +1.2% | 18,900 |
| 2018/08/13 | 1,300 | 1,301 | 1,279 | 1,279 | -25 | -1.9% | 23,500 |
| 2018/08/10 | 1,310 | 1,310 | 1,302 | 1,304 | -7 | -0.5% | 24,600 |
| 2018/08/09 | 1,319 | 1,319 | 1,311 | 1,311 | -8 | -0.6% | 8,900 |
| 2018/08/08 | 1,319 | 1,333 | 1,319 | 1,319 | -3 | -0.2% | 12,800 |
| 2018/08/07 | 1,313 | 1,323 | 1,311 | 1,322 | +9 | +0.7% | 11,900 |
| 2018/08/06 | 1,333 | 1,333 | 1,313 | 1,313 | -20 | -1.5% | 20,100 |
| 2018/08/03 | 1,366 | 1,368 | 1,332 | 1,333 | -34 | -2.5% | 32,100 |
| 2018/08/02 | 1,370 | 1,384 | 1,367 | 1,367 | -3 | -0.2% | 31,200 |
| 2018/08/01 | 1,360 | 1,373 | 1,360 | 1,370 | +15 | +1.1% | 27,600 |
| 2018/07/31 | 1,365 | 1,371 | 1,341 | 1,355 | -1 | -0.1% | 42,100 |
| 2018/07/30 | 1,377 | 1,379 | 1,346 | 1,356 | -27 | -2% | 53,000 |
| 2018/07/27 | 1,397 | 1,399 | 1,377 | 1,383 | -57 | -4% | 242,600 |
| 2018/07/26 | 1,442 | 1,447 | 1,440 | 1,440 | ±0 | ±0% | 169,900 |
| 2018/07/25 | 1,436 | 1,450 | 1,435 | 1,440 | +11 | +0.8% | 74,600 |
| 2018/07/24 | 1,440 | 1,442 | 1,427 | 1,429 | -7 | -0.5% | 116,900 |
| 2018/07/23 | 1,431 | 1,446 | 1,431 | 1,436 | +4 | +0.3% | 36,800 |
| 2018/07/20 | 1,433 | 1,443 | 1,429 | 1,432 | -3 | -0.2% | 34,800 |
| 2018/07/19 | 1,437 | 1,440 | 1,427 | 1,435 | +1 | +0.1% | 35,600 |
| 2018/07/18 | 1,449 | 1,460 | 1,434 | 1,434 | -11 | -0.8% | 47,900 |
| 2018/07/17 | 1,436 | 1,448 | 1,434 | 1,445 | +20 | +1.4% | 200,000 |
| 2018/07/13 | 1,432 | 1,434 | 1,425 | 1,425 | +4 | +0.3% | 25,000 |
| 2018/07/12 | 1,422 | 1,432 | 1,421 | 1,421 | ±0 | ±0% | 15,800 |
| 2018/07/11 | 1,446 | 1,446 | 1,421 | 1,421 | -25 | -1.7% | 42,000 |
| 2018/07/10 | 1,473 | 1,473 | 1,446 | 1,446 | -16 | -1.1% | 34,200 |
| 2018/07/09 | 1,449 | 1,474 | 1,441 | 1,462 | +21 | +1.5% | 58,700 |
| 2018/07/06 | 1,419 | 1,447 | 1,415 | 1,441 | +22 | +1.6% | 109,300 |
| 2018/07/05 | 1,443 | 1,443 | 1,418 | 1,419 | -24 | -1.7% | 60,700 |
| 2018/07/04 | 1,439 | 1,450 | 1,434 | 1,443 | ±0 | ±0% | 35,700 |
| 2018/07/03 | 1,443 | 1,443 | 1,437 | 1,443 | +7 | +0.5% | 30,400 |
| 2018/07/02 | 1,448 | 1,450 | 1,436 | 1,436 | -7 | -0.5% | 38,500 |
| 2018/06/29 | 1,458 | 1,458 | 1,440 | 1,443 | -22 | -1.5% | 48,700 |
| 2018/06/28 | 1,473 | 1,477 | 1,460 | 1,465 | -6 | -0.4% | 39,700 |
| 2018/06/27 | 1,455 | 1,472 | 1,454 | 1,471 | +15 | +1% | 42,900 |
1701～
1750
件表示中 / 6178件
類似銘柄と比較する
現在ご覧いただいている「稲葉製作」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 稲葉製作 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39倍 | 0.63倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| テクノフレックス | 149,000円 | +7.5% | +35.8% | 3.62% | 10.92倍 | 1.15倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| サンコール | 88,200円 | -21.8% | +45.8% | 1.13% | 7.42倍 | 1.00倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| ホッカンＨＤ | 207,800円 | +7.1% | -7.6% | 4.48% | 8.00倍 | 0.45倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| コロナ | 93,600円 | +1.7% | -17.8% | 2.99% | 27.38倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム
